{"timestamp": "2026-11-09 23:33:17", "data": {"options": [{"option": "CXM261120C00002500", "bid": 3.6, "bid_size": 161.0, "ask": 4.8, "ask_size": 65.0, "iv": 4.467, "open_interest": 6.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0172, "vega": 0.0005, "theta": -0.01, "rho": 0.0003, "theo": 4.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-10-26T11:59:04", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "CXM261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 640.0, "iv": 5.6912, "open_interest": 2.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0153, "vega": 0.0006, "theta": -0.0093, "rho": -0.0001, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-24T10:05:27", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CXM261120C00005000", "bid": 1.5, "bid_size": 37.0, "ask": 2.2, "ask_size": 149.0, "iv": 0.0, "open_interest": 170.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.124, "vega": 0.0019, "theta": -0.0131, "rho": 0.0008, "theo": 1.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-06T14:44:12", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "CXM261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 273.0, "iv": 2.2514, "open_interest": 13.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.1169, "vega": 0.0021, "theta": -0.0125, "rho": -0.0003, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T15:50:15", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CXM261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 194.0, "iv": 0.775, "open_interest": 360.0, "volume": 0.0, "delta": 0.1594, "gamma": 0.2858, "vega": 0.0028, "theta": -0.0093, "rho": 0.0003, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T13:44:50", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CXM261120P00007500", "bid": 0.3, "bid_size": 713.0, "ask": 1.5, "ask_size": 94.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.2809, "vega": 0.0027, "theta": -0.009, "rho": -0.0023, "theo": 1.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T13:43:59", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CXM261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3439, "open_interest": 49.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0611, "vega": 0.0011, "theta": -0.0061, "rho": 0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T15:36:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CXM261120P00010000", "bid": 2.8, "bid_size": 76.0, "ask": 3.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0607, "vega": 0.0011, "theta": -0.0057, "rho": -0.0035, "theo": 3.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-10-20T12:15:38", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "CXM261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 822.0, "iv": 1.8763, "open_interest": 5.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0281, "vega": 0.0006, "theta": -0.0046, "rho": 0.0, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T11:57:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CXM261120P00012500", "bid": 5.3, "bid_size": 76.0, "ask": 6.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.028, "vega": 0.0006, "theta": -0.0039, "rho": -0.0044, "theo": 5.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-01T14:59:55", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CXM261218C00002500", "bid": 3.6, "bid_size": 77.0, "ask": 4.8, "ask_size": 65.0, "iv": 2.2274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0162, "vega": 0.0014, "theta": -0.0028, "rho": 0.0024, "theo": 4.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CXM261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 104.0, "iv": 2.1309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0162, "vega": 0.0014, "theta": -0.0032, "rho": -0.0002, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CXM261218C00005000", "bid": 1.3, "bid_size": 76.0, "ask": 1.85, "ask_size": 65.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.1139, "vega": 0.0046, "theta": -0.005, "rho": 0.0044, "theo": 1.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-04T10:52:03", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "CXM261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 157.0, "iv": 1.2207, "open_interest": 0.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.1143, "vega": 0.0046, "theta": -0.0052, "rho": -0.001, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CXM261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 410.0, "iv": 0.5826, "open_interest": 26.0, "volume": 0.0, "delta": 0.2216, "gamma": 0.2988, "vega": 0.0064, "theta": -0.0038, "rho": 0.0015, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:11:13", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CXM261218P00007500", "bid": 0.4, "bid_size": 144.0, "ask": 1.55, "ask_size": 96.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.308, "vega": 0.0062, "theta": -0.0038, "rho": -0.0044, "theo": 1.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "CXM261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0631, "vega": 0.0021, "theta": -0.0018, "rho": 0.0003, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CXM261218P00010000", "bid": 2.8, "bid_size": 76.0, "ask": 3.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0718, "vega": 0.0014, "theta": -0.0017, "rho": -0.0027, "theo": 3.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "CXM270115C00002500", "bid": 3.6, "bid_size": 76.0, "ask": 4.8, "ask_size": 65.0, "iv": 1.4652, "open_interest": 2.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0148, "vega": 0.0016, "theta": -0.0011, "rho": 0.0044, "theo": 4.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-25T11:19:06", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CXM270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2198.0, "iv": 2.4043, "open_interest": 150.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0149, "vega": 0.0016, "theta": -0.0016, "rho": -0.0004, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-02T13:14:11", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CXM270115C00005000", "bid": 1.6, "bid_size": 295.0, "ask": 2.0, "ask_size": 540.0, "iv": 0.6791, "open_interest": 70.0, "volume": 4.0, "delta": 0.8558, "gamma": 0.1076, "vega": 0.0066, "theta": -0.0036, "rho": 0.0072, "theo": 1.8567, "change": -0.3, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:31:14", "percent_change": -15.7895, "prev_day_close": 1.90000003576279}, {"option": "CXM270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 22.0, "iv": 0.5564, "open_interest": 97.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.1088, "vega": 0.0066, "theta": -0.0038, "rho": -0.002, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T12:43:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CXM270115C00007500", "bid": 0.15, "bid_size": 582.0, "ask": 0.35, "ask_size": 585.0, "iv": 0.4739, "open_interest": 796.0, "volume": 7.0, "delta": 0.3346, "gamma": 0.2588, "vega": 0.0103, "theta": -0.0038, "rho": 0.0037, "theo": 0.2754, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:46:43", "percent_change": -23.0769, "prev_day_close": 0.324999995529652}, {"option": "CXM270115P00007500", "bid": 0.4, "bid_size": 293.0, "ask": 1.2, "ask_size": 72.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.2746, "vega": 0.0099, "theta": -0.0039, "rho": -0.0067, "theo": 1.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-05T13:10:09", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CXM270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.5974, "open_interest": 819.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0913, "vega": 0.0047, "theta": -0.0022, "rho": 0.001, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:57:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CXM270115P00010000", "bid": 2.75, "bid_size": 76.0, "ask": 3.9, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.1085, "vega": 0.0027, "theta": -0.0022, "rho": -0.0038, "theo": 3.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-09-23T15:26:08", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CXM270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.739, "open_interest": 12.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0437, "vega": 0.0028, "theta": -0.0016, "rho": 0.0005, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-14T10:49:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CXM270115P00012500", "bid": 5.3, "bid_size": 41.0, "ask": 6.6, "ask_size": 30.0, "iv": 0.9444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0275, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 5.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-09-23T15:27:34", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CXM270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 306.0, "iv": 0.9055, "open_interest": 64.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0268, "vega": 0.002, "theta": -0.0013, "rho": 0.0003, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-31T14:43:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CXM270115P00015000", "bid": 7.8, "bid_size": 41.0, "ask": 9.1, "ask_size": 30.0, "iv": 1.1479, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 8.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.55, "last_trade_time": "2026-09-23T15:33:00", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CXM270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.0405, "open_interest": 61.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0189, "vega": 0.0015, "theta": -0.0011, "rho": 0.0002, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T14:38:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CXM270115P00017500", "bid": 10.3, "bid_size": 41.0, "ask": 11.6, "ask_size": 30.0, "iv": 1.3161, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 10.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-09-23T15:34:46", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CXM270219C00002500", "bid": 3.7, "bid_size": 77.0, "ask": 4.9, "ask_size": 65.0, "iv": 1.6787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0211, "vega": 0.0037, "theta": -0.0022, "rho": 0.0041, "theo": 4.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CXM270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1610.0, "iv": 1.9954, "open_interest": 153.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0204, "vega": 0.0038, "theta": -0.0027, "rho": -0.0014, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-06-24T15:41:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CXM270219C00005000", "bid": 1.05, "bid_size": 76.0, "ask": 2.45, "ask_size": 65.0, "iv": 0.5634, "open_interest": 2.0, "volume": 0.0, "delta": 0.8027, "gamma": 0.0972, "vega": 0.0095, "theta": -0.0035, "rho": 0.0086, "theo": 1.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-10-27T12:51:12", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "CXM270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 365.0, "iv": 0.8131, "open_interest": 0.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0972, "vega": 0.0095, "theta": -0.0037, "rho": -0.0042, "theo": 0.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CXM270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 630.0, "iv": 0.594, "open_interest": 70.0, "volume": 0.0, "delta": 0.3767, "gamma": 0.2053, "vega": 0.0131, "theta": -0.0033, "rho": 0.0058, "theo": 0.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:00:47", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "CXM270219P00007500", "bid": 0.35, "bid_size": 400.0, "ask": 1.85, "ask_size": 92.0, "iv": 0.3706, "open_interest": 1.0, "volume": 0.0, "delta": -0.6233, "gamma": 0.2108, "vega": 0.0131, "theta": -0.0033, "rho": -0.0113, "theo": 1.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-22T14:18:05", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "CXM270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 349.0, "iv": 0.6153, "open_interest": 21.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.103, "vega": 0.0081, "theta": -0.0025, "rho": 0.0024, "theo": 0.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-02T09:39:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CXM270219P00010000", "bid": 2.7, "bid_size": 75.0, "ask": 4.2, "ask_size": 55.0, "iv": 0.5206, "open_interest": 1.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.1116, "vega": 0.0075, "theta": -0.0022, "rho": -0.0129, "theo": 3.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-07-28T10:55:10", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "CXM270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 407.0, "iv": 0.7869, "open_interest": 3.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.059, "vega": 0.0055, "theta": -0.002, "rho": 0.0014, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T10:15:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CXM270219P00012500", "bid": 5.1, "bid_size": 76.0, "ask": 6.6, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0684, "vega": 0.0044, "theta": -0.0015, "rho": -0.0109, "theo": 5.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CXM270521C00002500", "bid": 3.8, "bid_size": 77.0, "ask": 5.0, "ask_size": 65.0, "iv": 1.3061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0186, "vega": 0.0042, "theta": -0.0006, "rho": 0.011, "theo": 4.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "CXM270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 155.0, "iv": 0.9748, "open_interest": 10.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0188, "vega": 0.0043, "theta": -0.0011, "rho": -0.0019, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T11:24:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CXM270521C00005000", "bid": 2.0, "bid_size": 2.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.6196, "open_interest": 109.0, "volume": 1.0, "delta": 0.8075, "gamma": 0.0887, "vega": 0.0131, "theta": -0.0019, "rho": 0.017, "theo": 2.1014, "change": -0.21, "open": 2.04, "high": 2.04, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T10:06:56", "percent_change": -9.33334, "prev_day_close": 2.25000005960464}, {"option": "CXM270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 592.0, "iv": 0.7229, "open_interest": 0.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0905, "vega": 0.0132, "theta": -0.0022, "rho": -0.0078, "theo": 0.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CXM270521C00007500", "bid": 0.35, "bid_size": 480.0, "ask": 1.4, "ask_size": 1004.0, "iv": 0.6072, "open_interest": 10.0, "volume": 0.0, "delta": 0.4662, "gamma": 0.1566, "vega": 0.019, "theta": -0.0025, "rho": 0.0124, "theo": 0.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T14:47:53", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CXM270521P00007500", "bid": 0.8, "bid_size": 244.0, "ask": 2.15, "ask_size": 249.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": -0.549, "gamma": 0.1662, "vega": 0.0188, "theta": -0.0026, "rho": -0.0189, "theo": 1.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "CXM270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 564.0, "iv": 0.6846, "open_interest": 20.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.111, "vega": 0.0142, "theta": -0.002, "rho": 0.0062, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-19T11:59:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CXM270521P00010000", "bid": 2.55, "bid_size": 76.0, "ask": 4.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.1293, "vega": 0.0122, "theta": -0.0019, "rho": -0.0202, "theo": 3.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CXM271217C00002500", "bid": 2.9, "bid_size": 223.0, "ask": 5.7, "ask_size": 242.0, "iv": 0.8804, "open_interest": 52.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0197, "vega": 0.0097, "theta": -0.0009, "rho": 0.0118, "theo": 4.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T10:00:19", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CXM271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1353.0, "iv": 1.6082, "open_interest": 206.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0182, "vega": 0.0097, "theta": -0.0013, "rho": -0.0093, "theo": 0.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T13:54:50", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CXM271217C00005000", "bid": 1.2, "bid_size": 604.0, "ask": 4.0, "ask_size": 591.0, "iv": 0.7255, "open_interest": 371.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0583, "vega": 0.0201, "theta": -0.0015, "rho": 0.0228, "theo": 2.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-10-23T10:52:38", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "CXM271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 842.0, "iv": 0.807, "open_interest": 4.0, "volume": 0.0, "delta": -0.2175, "gamma": 0.0585, "vega": 0.0201, "theta": -0.0018, "rho": -0.0221, "theo": 0.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-05-29T13:43:26", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CXM271217C00007500", "bid": 0.25, "bid_size": 1870.0, "ask": 2.05, "ask_size": 629.0, "iv": 0.5326, "open_interest": 127.0, "volume": 1.0, "delta": 0.5303, "gamma": 0.1004, "vega": 0.0267, "theta": -0.0017, "rho": 0.0235, "theo": 1.2139, "change": 0.225, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:11:10", "percent_change": 21.9512, "prev_day_close": 1.02499997615814}, {"option": "CXM271217P00007500", "bid": 0.55, "bid_size": 433.0, "ask": 3.4, "ask_size": 479.0, "iv": 0.5522, "open_interest": 81.0, "volume": 0.0, "delta": -0.4589, "gamma": 0.1076, "vega": 0.0267, "theta": -0.0017, "rho": -0.039, "theo": 1.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T12:39:43", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CXM271217C00010000", "bid": 0.4, "bid_size": 38.0, "ask": 0.7, "ask_size": 398.0, "iv": 0.5118, "open_interest": 178.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0986, "vega": 0.024, "theta": -0.0014, "rho": 0.0161, "theo": 0.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T15:38:22", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "CXM271217P00010000", "bid": 2.3, "bid_size": 91.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.4286, "open_interest": 5.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.1177, "vega": 0.0223, "theta": -0.0013, "rho": -0.0465, "theo": 3.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-02T15:32:40", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "CXM271217C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 30.0, "iv": 0.4635, "open_interest": 127.0, "volume": 0.0, "delta": 0.1863, "gamma": 0.0743, "vega": 0.0184, "theta": -0.0011, "rho": 0.0101, "theo": 0.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T11:50:36", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "CXM271217P00012500", "bid": 4.5, "bid_size": 76.0, "ask": 7.3, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.1052, "vega": 0.0133, "theta": -0.0008, "rho": -0.0357, "theo": 6.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-06-15T14:45:41", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CXM271217C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 355.0, "iv": 0.5971, "open_interest": 108.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0543, "vega": 0.014, "theta": -0.0009, "rho": 0.0068, "theo": 0.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-03T15:29:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CXM271217P00015000", "bid": 6.9, "bid_size": 41.0, "ask": 9.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0843, "vega": 0.0039, "theta": -0.0005, "rho": -0.0132, "theo": 8.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-08-18T11:11:54", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CXM271217C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 212.0, "iv": 0.5793, "open_interest": 138.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0406, "vega": 0.0109, "theta": -0.0007, "rho": 0.0048, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T13:04:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CXM271217P00017500", "bid": 9.4, "bid_size": 30.0, "ask": 12.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0067, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 10.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-07-13T10:39:37", "percent_change": 0.0, "prev_day_close": 10.75}], "symbol": "CXM", "security_type": "stock", "exchange_id": 3, "current_price": 6.69, "price_change": -0.11, "price_change_percent": -1.6492, "bid": 6.26, "ask": 6.7, "bid_size": 300, "ask_size": 300, "open": 6.66, "high": 6.7, "low": 6.52, "close": 6.56, "prev_day_close": 6.67, "volume": 1875568, "iv30": 52.688, "iv30_change": -0.515, "iv30_change_percent": -0.968, "seqno": 10405266974, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "CXM"}